ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
395400/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250212,161205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4955,-5,5,-0.10,787615195,158856,105.07,4970,4985,4935,6440,3475,4960,4958.05,8.12,0,8250,5046,5002,4951,4907,4856,4977,4882,1364,1480,500,3760,5,1,272788860,13517,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-10.88,3710,20240201,33.56,4995,-0.80,20250206,4430,11.85,20250102,5560,-10.88,20240910,3790,30.74,20240215,0.00,N,395400,500,1363 억,,22143560,N,N,15397,N,00,N
20250212,151203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4950,-10,5,-0.20,731874095,147601,97.63,4970,4985,4935,6440,3475,4960,4958.46,8.12,0,4389,5046,5002,4951,4907,4856,4977,4882,1364,1480,500,3760,5,1,272788860,13503,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-10.97,3710,20240201,33.42,4995,-0.90,20250206,4430,11.74,20250102,5560,-10.97,20240910,3790,30.61,20240215,0.00,N,395400,500,1363 억,,22143560,N,N,27136,N,00,N
20250212,141205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4955,-5,5,-0.10,619634100,124918,82.62,4970,4985,4935,6440,3475,4960,4960.33,8.12,0,2230,5046,5002,4951,4907,4856,4977,4882,1364,1480,500,3760,5,1,272788860,13517,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-10.88,3710,20240201,33.56,4995,-0.80,20250206,4430,11.85,20250102,5560,-10.88,20240910,3790,30.74,20240215,0.00,N,395400,500,1363 억,,22143560,N,N,27136,N,00,N
20250212,131208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4945,-15,5,-0.30,499737080,100691,66.60,4970,4985,4945,6440,3475,4960,4963.08,8.12,0,9804,5046,5002,4951,4907,4856,4977,4882,1364,1480,500,3760,5,1,272788860,13489,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-11.06,3710,20240201,33.29,4995,-1.00,20250206,4430,11.63,20250102,5560,-11.06,20240910,3790,30.47,20240215,0.00,N,395400,500,1363 억,,22143560,N,N,27136,N,00,N
20250212,121204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4955,-5,5,-0.10,385551960,77645,51.36,4970,4985,4950,6440,3475,4960,4965.57,8.12,0,15248,5046,5002,4951,4907,4856,4977,4882,1364,1480,500,3760,5,1,272788860,13517,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-10.88,3710,20240201,33.56,4995,-0.80,20250206,4430,11.85,20250102,5560,-10.88,20240910,3790,30.74,20240215,0.00,N,395400,500,1363 억,,22143560,N,N,27136,N,00,N
20250212,111202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4960,0,3,0.00,274832735,55313,36.59,4970,4985,4950,6440,3475,4960,4968.68,8.12,0,12757,5046,5002,4951,4907,4856,4977,4882,1364,1480,500,3760,5,1,272788860,13530,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-10.79,3710,20240201,33.69,4995,-0.70,20250206,4430,11.96,20250102,5560,-10.79,20240910,3790,30.87,20240215,0.00,N,395400,500,1363 억,,22143560,N,N,27136,N,00,N
20250212,101157,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4970,10,2,0.20,165163420,33223,21.97,4970,4985,4950,6440,3475,4960,4971.36,8.12,0,9363,5046,5002,4951,4907,4856,4977,4882,1364,1480,500,3760,5,1,272788860,13558,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-10.61,3710,20240201,33.96,4995,-0.50,20250206,4430,12.19,20250102,5560,-10.61,20240910,3790,31.13,20240215,0.00,N,395400,500,1363 억,,22143560,N,N,27136,N,00,N
20250212,091118,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4980,20,2,0.40,25612865,5154,3.41,4970,4985,4950,6440,3475,4960,4969.51,8.12,0,174,5046,5002,4951,4907,4856,4977,4882,1364,1480,500,3760,5,1,272788860,13585,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-10.43,3710,20240201,34.23,4995,-0.30,20250206,4430,12.42,20250102,5560,-10.43,20240910,3790,31.40,20240215,0.00,N,395400,500,1363 억,,22143560,N,N,27136,N,00,N
20250211,161208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4960,15,2,0.30,747286875,151160,58.95,4995,4995,4900,6420,3465,4945,4943.68,8.13,0,-22401,5041,4992,4926,4877,4811,5017,4902,1364,1475,500,3750,5,1,272788860,13530,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-10.79,3710,20240201,33.69,4995,0.00,20250206,4430,11.96,20250102,5560,-10.79,20240910,3790,30.87,20240215,0.00,N,395400,500,1363 억,,22182075,N,N,27136,N,00,N
20250211,151208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4945,0,3,0.00,623900370,126221,49.23,4995,4995,4900,6420,3465,4945,4942.92,8.13,0,-21561,5041,4992,4926,4877,4811,5017,4902,1364,1475,500,3750,5,1,272788860,13489,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.06,3710,20240201,33.29,4995,0.00,20250206,4430,11.63,20250102,5560,-11.06,20240910,3790,30.47,20240215,0.00,N,395400,500,1363 억,,22182075,N,N,28246,N,00,N
20250211,141207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4910,-35,5,-0.71,452996645,91516,35.69,4995,4995,4900,6420,3465,4945,4949.92,8.13,0,-14533,5041,4992,4926,4877,4811,5017,4902,1364,1475,500,3750,5,1,272788860,13394,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-11.69,3710,20240201,32.35,4995,0.00,20250206,4430,10.84,20250102,5560,-11.69,20240910,3790,29.55,20240215,0.00,N,395400,500,1363 억,,22182075,N,N,28246,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250212 161205 55 60.00 KOSPI 리츠 N N N Y 60 N 4955 -5 5 -0.10 787615195 158856 105.07 4970 4985 4935 6440 3475 4960 4958.05 8.12 0 8250 5046 5002 4951 4907 4856 4977 4882 1364 1480 500 3760 5 1 272788860 13517 0.00 0.00 12 0.06 0.00 0.00 5560 20240910 -10.88 3710 20240201 33.56 4995 -0.80 20250206 4430 11.85 20250102 5560 -10.88 20240910 3790 30.74 20240215 0.00 N 395400 500 1363 억 22143560 N N 15397 N 00 N
3 20250212 151203 55 60.00 KOSPI 리츠 N N N Y 60 N 4950 -10 5 -0.20 731874095 147601 97.63 4970 4985 4935 6440 3475 4960 4958.46 8.12 0 4389 5046 5002 4951 4907 4856 4977 4882 1364 1480 500 3760 5 1 272788860 13503 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -10.97 3710 20240201 33.42 4995 -0.90 20250206 4430 11.74 20250102 5560 -10.97 20240910 3790 30.61 20240215 0.00 N 395400 500 1363 억 22143560 N N 27136 N 00 N
4 20250212 141205 55 60.00 KOSPI 리츠 N N N Y 60 N 4955 -5 5 -0.10 619634100 124918 82.62 4970 4985 4935 6440 3475 4960 4960.33 8.12 0 2230 5046 5002 4951 4907 4856 4977 4882 1364 1480 500 3760 5 1 272788860 13517 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -10.88 3710 20240201 33.56 4995 -0.80 20250206 4430 11.85 20250102 5560 -10.88 20240910 3790 30.74 20240215 0.00 N 395400 500 1363 억 22143560 N N 27136 N 00 N
5 20250212 131208 55 60.00 KOSPI 리츠 N N N Y 60 N 4945 -15 5 -0.30 499737080 100691 66.60 4970 4985 4945 6440 3475 4960 4963.08 8.12 0 9804 5046 5002 4951 4907 4856 4977 4882 1364 1480 500 3760 5 1 272788860 13489 0.00 0.00 12 0.04 0.00 0.00 5560 20240910 -11.06 3710 20240201 33.29 4995 -1.00 20250206 4430 11.63 20250102 5560 -11.06 20240910 3790 30.47 20240215 0.00 N 395400 500 1363 억 22143560 N N 27136 N 00 N
6 20250212 121204 55 60.00 KOSPI 리츠 N N N Y 60 N 4955 -5 5 -0.10 385551960 77645 51.36 4970 4985 4950 6440 3475 4960 4965.57 8.12 0 15248 5046 5002 4951 4907 4856 4977 4882 1364 1480 500 3760 5 1 272788860 13517 0.00 0.00 12 0.03 0.00 0.00 5560 20240910 -10.88 3710 20240201 33.56 4995 -0.80 20250206 4430 11.85 20250102 5560 -10.88 20240910 3790 30.74 20240215 0.00 N 395400 500 1363 억 22143560 N N 27136 N 00 N
7 20250212 111202 55 60.00 KOSPI 리츠 N N N Y 60 N 4960 0 3 0.00 274832735 55313 36.59 4970 4985 4950 6440 3475 4960 4968.68 8.12 0 12757 5046 5002 4951 4907 4856 4977 4882 1364 1480 500 3760 5 1 272788860 13530 0.00 0.00 12 0.02 0.00 0.00 5560 20240910 -10.79 3710 20240201 33.69 4995 -0.70 20250206 4430 11.96 20250102 5560 -10.79 20240910 3790 30.87 20240215 0.00 N 395400 500 1363 억 22143560 N N 27136 N 00 N
8 20250212 101157 55 60.00 KOSPI 리츠 N N N Y 60 N 4970 10 2 0.20 165163420 33223 21.97 4970 4985 4950 6440 3475 4960 4971.36 8.12 0 9363 5046 5002 4951 4907 4856 4977 4882 1364 1480 500 3760 5 1 272788860 13558 0.00 0.00 12 0.01 0.00 0.00 5560 20240910 -10.61 3710 20240201 33.96 4995 -0.50 20250206 4430 12.19 20250102 5560 -10.61 20240910 3790 31.13 20240215 0.00 N 395400 500 1363 억 22143560 N N 27136 N 00 N
9 20250212 091118 55 60.00 KOSPI 리츠 N N N Y 60 N 4980 20 2 0.40 25612865 5154 3.41 4970 4985 4950 6440 3475 4960 4969.51 8.12 0 174 5046 5002 4951 4907 4856 4977 4882 1364 1480 500 3760 5 1 272788860 13585 0.00 0.00 12 0.00 0.00 0.00 5560 20240910 -10.43 3710 20240201 34.23 4995 -0.30 20250206 4430 12.42 20250102 5560 -10.43 20240910 3790 31.40 20240215 0.00 N 395400 500 1363 억 22143560 N N 27136 N 00 N
10 20250211 161208 55 60.00 KOSPI 리츠 N N N Y 60 N 4960 15 2 0.30 747286875 151160 58.95 4995 4995 4900 6420 3465 4945 4943.68 8.13 0 -22401 5041 4992 4926 4877 4811 5017 4902 1364 1475 500 3750 5 1 272788860 13530 0.00 0.00 12 0.06 0.00 0.00 5560 20240910 -10.79 3710 20240201 33.69 4995 0.00 20250206 4430 11.96 20250102 5560 -10.79 20240910 3790 30.87 20240215 0.00 N 395400 500 1363 억 22182075 N N 27136 N 00 N
11 20250211 151208 55 60.00 KOSPI 리츠 N N N Y 60 N 4945 0 3 0.00 623900370 126221 49.23 4995 4995 4900 6420 3465 4945 4942.92 8.13 0 -21561 5041 4992 4926 4877 4811 5017 4902 1364 1475 500 3750 5 1 272788860 13489 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -11.06 3710 20240201 33.29 4995 0.00 20250206 4430 11.63 20250102 5560 -11.06 20240910 3790 30.47 20240215 0.00 N 395400 500 1363 억 22182075 N N 28246 N 00 N
12 20250211 141207 55 60.00 KOSPI 리츠 N N N Y 60 N 4910 -35 5 -0.71 452996645 91516 35.69 4995 4995 4900 6420 3465 4945 4949.92 8.13 0 -14533 5041 4992 4926 4877 4811 5017 4902 1364 1475 500 3750 5 1 272788860 13394 0.00 0.00 12 0.03 0.00 0.00 5560 20240910 -11.69 3710 20240201 32.35 4995 0.00 20250206 4430 10.84 20250102 5560 -11.69 20240910 3790 29.55 20240215 0.00 N 395400 500 1363 억 22182075 N N 28246 N 00 N